Indicators

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.70	11.41	10.70	11.32	268,550	+0.78(+7.40%)
May 28, 2009	10.29	10.63	9.990	10.54	86,514	+0.22(+2.13%)
May 27, 2009	10.41	10.63	10.14	10.32	137,127	-0.14(-1.34%)
May 26, 2009	9.810	10.55	9.660	10.46	225,986	+0.50(+5.02%)
May 22, 2009	9.990	10.05	9.830	9.960	144,464	+0.02(+0.20%)
May 21, 2009	9.730	10.02	9.200	9.940	212,428	+0.02(+0.20%)
May 20, 2009	9.750	10.11	9.700	9.920	315,599	+0.29(+3.01%)
May 19, 2009	9.370	9.750	9.350	9.630	211,746	+0.29(+3.10%)
May 18, 2009	8.910	9.430	8.850	9.340	127,425	+0.55(+6.26%)
May 15, 2009	9.100	9.135	8.700	8.790	196,978	-0.27(-2.98%)
May 14, 2009	8.780	9.480	8.280	9.060	176,649	+0.27(+3.07%)
May 13, 2009	9.780	9.850	8.780	8.790	279,445	-1.11(-11.21%)
May 12, 2009	10.28	10.35	9.660	9.900	261,090	-0.32(-3.13%)
May 11, 2009	10.39	10.39	9.990	10.22	234,444	-0.33(-3.13%)
May 08, 2009	10.01	10.82	9.950	10.55	281,765	+0.63(+6.35%)
May 07, 2009	10.35	10.47	9.700	9.920	200,347	-0.22(-2.17%)
May 06, 2009	10.04	10.45	10.00	10.14	257,705	+0.27(+2.74%)
May 05, 2009	9.970	10.19	9.760	9.870	383,690	-0.13(-1.30%)
May 04, 2009	10.00	10.10	9.760	10.00	365,437	+0.26(+2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.